Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.02	34.01	33.02	33.85	139,300	+0.58(+1.74%)
Jul 28, 2005	32.75	33.67	32.10	33.27	281,200	+0.27(+0.82%)
Jul 27, 2005	33.61	33.79	32.61	33.00	302,500	-0.60(-1.79%)
Jul 26, 2005	34.58	34.58	33.31	33.60	426,400	-0.73(-2.13%)
Jul 25, 2005	33.35	34.79	33.35	34.33	241,400	+1.01(+3.03%)
Jul 22, 2005	33.01	33.75	33.01	33.32	168,700	+0.31(+0.94%)
Jul 21, 2005	33.70	33.70	32.80	33.01	165,100	-0.69(-2.05%)
Jul 20, 2005	33.48	33.82	33.44	33.70	152,500	-0.03(-0.09%)
Jul 19, 2005	34.08	34.63	33.52	33.73	256,700	-0.35(-1.03%)
Jul 18, 2005	34.77	34.90	33.41	34.08	324,600	-0.69(-1.98%)
Jul 15, 2005	34.25	35.18	34.20	34.77	250,500	+0.69(+2.02%)
Jul 14, 2005	32.29	34.40	32.29	34.08	407,400	+1.54(+4.73%)
Jul 13, 2005	33.12	33.12	32.42	32.54	296,300	-0.58(-1.75%)
Jul 12, 2005	32.98	33.82	32.96	33.12	271,200	-0.30(-0.90%)
Jul 11, 2005	31.35	33.70	31.19	33.42	523,700	+2.07(+6.60%)
Jul 08, 2005	31.42	31.53	31.28	31.35	169,300	-0.15(-0.48%)
Jul 07, 2005	31.00	31.70	30.90	31.50	142,000	-0.21(-0.66%)
Jul 06, 2005	31.23	31.76	31.23	31.71	234,800	+0.48(+1.54%)
Jul 05, 2005	29.80	31.23	29.40	31.23	266,600	+1.01(+3.34%)
Jul 01, 2005	30.15	30.39	30.00	30.22	100,300	-0.02(-0.07%)
Jun 30, 2005	30.18	30.34	30.12	30.24	267,600	-0.01(-0.03%)
Jun 29, 2005	30.36	30.70	30.07	30.25	357,700	-0.26(-0.85%)
Jun 28, 2005	30.35	30.78	30.30	30.51	178,800	+0.17(+0.56%)
Jun 27, 2005	30.90	30.90	30.14	30.34	314,600	-0.71(-2.29%)
Jun 24, 2005	31.31	31.45	30.91	31.05	139,700	-0.25(-0.80%)
Jun 23, 2005	31.32	31.80	31.11	31.30	289,300	-0.20(-0.63%)
Jun 22, 2005	31.55	31.59	31.23	31.50	168,400	+0.10(+0.32%)
Jun 21, 2005	30.98	31.55	30.98	31.40	142,300	+0.40(+1.29%)
Jun 20, 2005	30.18	31.07	30.18	31.00	215,600	+0.65(+2.14%)
Jun 17, 2005	31.00	31.34	30.26	30.35	465,200	-0.68(-2.19%)
Jun 16, 2005	31.00	31.65	30.99	31.03	282,100	-0.54(-1.71%)
Jun 15, 2005	31.14	32.00	31.14	31.57	316,200	+0.43(+1.38%)
Jun 14, 2005	30.16	31.28	30.16	31.14	280,600	+0.62(+2.03%)
Jun 13, 2005	30.60	30.80	30.34	30.52	279,600	-0.22(-0.72%)
Jun 10, 2005	30.90	31.00	30.52	30.74	258,300	-0.28(-0.90%)
Jun 09, 2005	30.60	31.30	30.09	31.02	370,000	+0.52(+1.70%)
Jun 08, 2005	30.85	30.93	30.25	30.50	574,000	-0.33(-1.07%)
Jun 07, 2005	30.87	31.58	30.73	30.83	401,100	-0.06(-0.19%)
Jun 06, 2005	30.25	31.23	30.24	30.89	395,900	+0.56(+1.85%)
Jun 03, 2005	30.08	30.46	30.01	30.33	219,200	+0.15(+0.50%)
Jun 02, 2005	29.82	30.25	29.58	30.18	405,000	+0.11(+0.37%)
Jun 01, 2005	29.84	30.37	29.62	30.07	546,300	+0.22(+0.74%)
May 31, 2005	29.75	30.00	29.50	29.85	500,700	+0.06(+0.20%)
May 27, 2005	29.49	29.85	29.30	29.79	334,100	+0.29(+0.98%)
May 26, 2005	28.90	29.59	28.85	29.50	468,700	+0.64(+2.22%)
May 25, 2005	29.00	29.00	28.77	28.86	582,700	-0.27(-0.93%)
May 24, 2005	29.00	29.48	29.00	29.13	597,800	-0.41(-1.39%)
May 23, 2005	29.99	29.99	29.54	29.54	438,100	-0.45(-1.50%)
May 20, 2005	29.90	29.99	29.69	29.99	268,800	-0.01(-0.03%)
May 19, 2005	29.89	30.00	29.55	30.00	487,500	+0.13(+0.44%)
May 18, 2005	28.97	29.98	28.75	29.87	613,300	+0.90(+3.11%)
May 17, 2005	28.16	29.00	27.99	28.97	397,300	+0.56(+1.97%)
May 16, 2005	27.50	28.66	27.50	28.41	478,400	+0.76(+2.75%)
May 13, 2005	27.97	28.00	27.37	27.65	451,700	-0.55(-1.95%)
May 12, 2005	27.65	28.34	27.57	28.20	700,500	+0.31(+1.11%)
May 11, 2005	26.40	28.09	26.30	27.89	1,198,800	+1.49(+5.64%)
May 10, 2005	24.99	26.65	24.91	26.40	997,500	+1.41(+5.64%)
May 09, 2005	25.00	25.09	24.76	24.99	278,100	-0.11(-0.44%)
May 06, 2005	25.20	25.40	24.91	25.10	194,300	-0.10(-0.40%)
May 05, 2005	24.95	25.28	24.90	25.20	275,800	+0.31(+1.25%)
May 04, 2005	24.50	25.01	24.45	24.89	316,600	+0.42(+1.72%)
May 03, 2005	24.45	24.75	23.95	24.47	293,800	+0.04(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.